stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183300,1061937625,4220,4220,4220,4220,9897
20230830,183200,1061937625,4220,4220,4220,4220,0
20230830,183100,1061937625,4220,4220,4220,4220,0
20230830,183000,1061937625,4220,4220,4220,4220,0
20230830,182900,1061937625,4220,4220,4220,4220,0
20230830,182800,1061937625,4220,4220,4220,4220,0
20230830,182700,1061937625,4220,4220,4220,4220,0
20230830,182600,1061937625,4220,4220,4220,4220,0
20230830,182500,1061937625,4220,4220,4220,4220,0
20230830,182400,1061937625,4220,4220,4220,4220,0
20230830,182300,1061937625,4220,4220,4220,4220,0
20230830,182200,1061937625,4220,4220,4220,4220,0
20230830,182100,1061937625,4220,4220,4220,4220,0
20230830,182000,1061937625,4220,4220,4220,4220,0
20230830,181900,1061937625,4220,4220,4220,4220,0
20230830,181800,1061937625,4220,4220,4220,4220,0
20230830,181700,1061937625,4220,4220,4220,4220,0
20230830,181600,1061937625,4220,4220,4220,4220,0
20230830,181500,1061937625,4220,4220,4220,4220,0
20230830,181400,1061937625,4220,4220,4220,4220,0
20230830,181300,1061937625,4220,4220,4220,4220,0
20230830,181200,1061937625,4220,4220,4220,4220,0
20230830,181100,1061937625,4220,4220,4220,4220,0
20230830,181000,1061937625,4220,4220,4220,4220,0
20230830,180900,1061937625,4220,4220,4220,4220,0
20230830,180800,1061937625,4220,4220,4220,4220,0
20230830,180700,1061937625,4220,4220,4220,4220,0
20230830,180600,1061937625,4220,4220,4220,4220,0
20230830,180500,1061937625,4220,4220,4220,4220,0
20230830,180400,1061937625,4220,4220,4220,4220,0
20230830,180300,1061937625,4220,4220,4220,4220,9897
20230830,180200,1061937625,4220,4220,4220,4220,0
20230830,180100,1061937625,4220,4220,4220,4220,0
20230830,180000,1061937625,4220,4220,4220,4220,0
20230830,175900,1061937625,4220,4220,4220,4220,0
20230830,175800,1061937625,4220,4220,4220,4220,0
20230830,175700,1061937625,4220,4220,4220,4220,0
20230830,175600,1061937625,4220,4220,4220,4220,0
20230830,175500,1061937625,4220,4220,4220,4220,0
20230830,175400,1061937625,4220,4220,4220,4220,0
20230830,175300,1061937625,4220,4220,4220,4220,0
20230830,175200,1061937625,4220,4220,4220,4220,0
20230830,175100,1061937625,4220,4220,4220,4220,0
20230830,175000,1061937625,4220,4220,4220,4220,0
20230830,174900,1061937625,4220,4220,4220,4220,0
20230830,174800,1061937625,4220,4220,4220,4220,0
20230830,174700,1061937625,4220,4220,4220,4220,0
20230830,174600,1061937625,4220,4220,4220,4220,0
20230830,174500,1061937625,4220,4220,4220,4220,0
20230830,174400,1061937625,4220,4220,4220,4220,0
20230830,174300,1061937625,4220,4220,4220,4220,0
20230830,174200,1061937625,4220,4220,4220,4220,0
20230830,174100,1061937625,4220,4220,4220,4220,0
20230830,174000,1061937625,4220,4220,4220,4220,0
20230830,173900,1061937625,4220,4220,4220,4220,0
20230830,173800,1061937625,4220,4220,4220,4220,0
20230830,173700,1061937625,4220,4220,4220,4220,0
20230830,173600,1061937625,4220,4220,4220,4220,0
20230830,173500,1061937625,4220,4220,4220,4220,0
20230830,173400,1061937625,4220,4220,4220,4220,0
20230830,173300,1061937625,4220,4220,4220,4220,9897
20230830,173200,1061937625,4220,4220,4220,4220,0
20230830,173100,1061937625,4220,4220,4220,4220,0
20230830,173000,1061937625,4220,4220,4220,4220,0
20230830,172900,1061937625,4220,4220,4220,4220,0
20230830,172800,1061937625,4220,4220,4220,4220,0
20230830,172700,1061937625,4220,4220,4220,4220,0
20230830,172600,1061937625,4220,4220,4220,4220,0
20230830,172500,1061937625,4220,4220,4220,4220,0
20230830,172400,1061937625,4220,4220,4220,4220,0
20230830,172300,1061937625,4220,4220,4220,4220,0
20230830,172200,1061937625,4220,4220,4220,4220,0
20230830,172100,1061937625,4220,4220,4220,4220,0
20230830,172000,1061937625,4220,4220,4220,4220,0
20230830,171900,1061937625,4220,4220,4220,4220,0
20230830,171800,1061937625,4220,4220,4220,4220,0
20230830,171700,1061937625,4220,4220,4220,4220,0
20230830,171600,1061937625,4220,4220,4220,4220,0
20230830,171500,1061937625,4220,4220,4220,4220,0
20230830,171400,1061937625,4220,4220,4220,4220,0
20230830,171300,1061937625,4220,4220,4220,4220,0
20230830,171200,1061937625,4220,4220,4220,4220,0
20230830,171100,1061937625,4220,4220,4220,4220,0
20230830,171000,1061937625,4220,4220,4220,4220,0
20230830,170900,1061937625,4220,4220,4220,4220,0
20230830,170800,1061937625,4220,4220,4220,4220,0
20230830,170700,1061937625,4220,4220,4220,4220,0
20230830,170600,1061937625,4220,4220,4220,4220,0
20230830,170500,1061937625,4220,4220,4220,4220,0
20230830,170400,1061937625,4220,4220,4220,4220,0
20230830,170300,1061937625,4220,4220,4220,4220,9897
20230830,170200,1061937625,4220,4220,4220,4220,0
20230830,170100,1061937625,4220,4220,4220,4220,0
20230830,170000,1061937625,4220,4220,4220,4220,0
20230830,165900,1061937625,4220,4220,4220,4220,0
20230830,165800,1061937625,4220,4220,4220,4220,0
20230830,165700,1061937625,4220,4220,4220,4220,0
20230830,165600,1061937625,4220,4220,4220,4220,0
20230830,165500,1061937625,4220,4220,4220,4220,0
20230830,165400,1061937625,4220,4220,4220,4220,0
20230830,165300,1061937625,4220,4220,4220,4220,0
20230830,165200,1061937625,4220,4220,4220,4220,0
20230830,165100,1061937625,4220,4220,4220,4220,0
20230830,165000,1061937625,4220,4220,4220,4220,0
20230830,164900,1061937625,4220,4220,4220,4220,0
20230830,164800,1061937625,4220,4220,4220,4220,0
20230830,164700,1061937625,4220,4220,4220,4220,0
20230830,164600,1061937625,4220,4220,4220,4220,0
20230830,164500,1061937625,4220,4220,4220,4220,0
20230830,164400,1061937625,4220,4220,4220,4220,0
20230830,164300,1061937625,4220,4220,4220,4220,0
20230830,164200,1061937625,4220,4220,4220,4220,0
20230830,164100,1061937625,4220,4220,4220,4220,0
20230830,164000,1061937625,4220,4220,4220,4220,0
20230830,163900,1061937625,4220,4220,4220,4220,0
20230830,163800,1061937625,4220,4220,4220,4220,0
20230830,163700,1061937625,4220,4220,4220,4220,0
20230830,163600,1061937625,4220,4220,4220,4220,0
20230830,163500,1061937625,4220,4220,4220,4220,0
20230830,163400,1061937625,4220,4220,4220,4220,0
20230830,163300,1061937625,4220,4220,4220,4220,9897
20230830,163200,1061937625,4220,4220,4220,4220,0
20230830,163100,1061937625,4220,4220,4220,4220,0
20230830,163000,1061937625,4220,4220,4220,4220,0
20230830,162900,1061937625,4220,4220,4220,4220,0
20230830,162800,1061937625,4220,4220,4220,4220,0
20230830,162700,1061937625,4220,4220,4220,4220,0
20230830,162600,1061937625,4220,4220,4220,4220,0
20230830,162500,1061937625,4220,4220,4220,4220,0
20230830,162400,1061937625,4220,4220,4220,4220,0
20230830,162300,1061937625,4220,4220,4220,4220,0
20230830,162200,1061937625,4220,4220,4220,4220,0
20230830,162100,1061937625,4220,4220,4220,4220,0
20230830,162000,1061937625,4220,4220,4220,4220,0
20230830,161900,1061937625,4220,4220,4220,4220,0
20230830,161800,1061937625,4220,4220,4220,4220,0
20230830,161700,1061937625,4220,4220,4220,4220,0
20230830,161600,1061937625,4220,4220,4220,4220,0
20230830,161500,1061937625,4220,4220,4220,4220,0
20230830,161400,1061937625,4220,4220,4220,4220,0
20230830,161300,1061937625,4220,4220,4220,4220,0
20230830,161200,1061937625,4220,4220,4220,4220,0
20230830,161100,1061937625,4220,4220,4220,4220,0
20230830,161000,1061937625,4220,4220,4220,4220,0
20230830,160900,1061937625,4220,4220,4220,4220,0
20230830,160800,1061937625,4220,4220,4220,4220,0
20230830,160700,1061937625,4220,4220,4220,4220,0
20230830,160600,1061937625,4220,4220,4220,4220,0
20230830,160500,1061937625,4220,4220,4220,4220,0
20230830,160400,1061937625,4220,4220,4220,4220,0
20230830,160300,1061937625,4220,4220,4220,4220,9897
20230830,160200,1061937625,4220,4220,4220,4220,0
20230830,160100,1061937625,4220,4220,4220,4220,0
20230830,160000,1061937625,4220,4220,4220,4220,0
20230830,155900,1061937625,4220,4220,4220,4220,0
20230830,155800,1061937625,4220,4220,4220,4220,0
20230830,155700,1061937625,4220,4220,4220,4220,0
20230830,155600,1061937625,4220,4220,4220,4220,0
20230830,155500,1061937625,4220,4220,4220,4220,0
20230830,155400,1061937625,4220,4220,4220,4220,0
20230830,155300,1061937625,4220,4220,4220,4220,0
20230830,155200,1061937625,4220,4220,4220,4220,0
20230830,155100,1061937625,4220,4220,4220,4220,0
20230830,155000,1061937625,4220,4220,4220,4220,0
20230830,154900,1061937625,4220,4220,4220,4220,0
20230830,154800,1061937625,4220,4220,4220,4220,0
20230830,154700,1061937625,4220,4220,4220,4220,0
20230830,154600,1061937625,4220,4220,4220,4220,0
20230830,154500,1061937625,4220,4220,4220,4220,0
20230830,154400,1061937625,4220,4220,4220,4220,0
20230830,154300,1061937625,4220,4220,4220,4220,0
20230830,154200,1061937625,4220,4220,4220,4220,0
20230830,154100,1061937625,4220,4220,4220,4220,0
20230830,154000,1061937625,4220,4220,4220,4220,0
20230830,153900,1061937625,4220,4220,4220,4220,0
20230830,153800,1061937625,4220,4220,4220,4220,0
20230830,153700,1061937625,4220,4220,4220,4220,0
20230830,153600,1061937625,4220,4220,4220,4220,0
20230830,153500,1061937625,4220,4220,4220,4220,0
20230830,153400,1061937625,4220,4220,4220,4220,0
20230830,153300,1061937625,4220,4220,4220,4220,9897
20230830,153200,1061937625,4220,4220,4220,4220,0
20230830,153100,1061937625,4220,4220,4220,4220,0
20230830,153000,1061937625,4220,4220,4220,4220,9897
20230830,152900,1020172285,4235,4235,4235,4235,0
20230830,152800,1020172285,4235,4235,4235,4235,0
20230830,152700,1020172285,4235,4235,4235,4235,0
20230830,152600,1020172285,4235,4235,4235,4235,0
20230830,152500,1020172285,4235,4235,4235,4235,0
20230830,152400,1020172285,4235,4235,4235,4235,0
20230830,152300,1020172285,4235,4235,4235,4235,0
20230830,152200,1020172285,4235,4235,4235,4235,0
20230830,152100,1020172285,4235,4235,4235,4235,0
20230830,152000,1020172285,4235,4235,4235,4235,0
20230830,151900,1020172285,4235,4230,4235,4225,1948
20230830,151800,1011933905,4230,4225,4230,4225,52
20230830,151700,1011713950,4235,4235,4235,4235,6469
20230830,151600,984317735,4240,4235,4240,4235,1948
20230830,151500,976062090,4225,4230,4235,4220,516
20230830,151400,973879365,4220,4220,4220,4220,0
20230830,151300,973879365,4220,4230,4235,4220,5101
20230830,151200,952322725,4235,4235,4235,4235,0
20230830,151100,952322725,4235,4235,4235,4230,2586
20230830,151000,941373620,4235,4235,4235,4235,330
20230830,150900,939976070,4235,4225,4235,4225,1306
20230830,150800,934447650,4240,4240,4240,4230,3117
20230830,150700,921262720,4230,4235,4235,4230,521
20230830,150600,919056310,4225,4230,4230,4225,2000
20230830,150500,910599960,4235,4235,4235,4235,5
20230830,150400,910578785,4235,4235,4235,4235,1995
20230830,150300,902129960,4240,4235,4240,4235,2414
20230830,150200,891906640,4240,4240,4240,4240,571
20230830,150100,889485600,4240,4240,4240,4240,0
20230830,150000,889485600,4240,4240,4240,4240,1103
20230830,145900,884808880,4240,4240,4240,4240,894
20230830,145800,881018320,4235,4235,4235,4235,500
20230830,145700,878900820,4240,4235,4240,4235,2662
20230830,145600,867624955,4240,4240,4240,4240,651
20230830,145500,864864715,4250,4250,4250,4250,0
20230830,145400,864864715,4250,4240,4250,4240,2175
20230830,145300,855639500,4240,4240,4240,4240,102
20230830,145200,855207020,4240,4240,4240,4240,0
20230830,145100,855207020,4240,4240,4240,4240,0
20230830,145000,855207020,4240,4240,4240,4240,3009
20230830,144900,842448860,4240,4240,4240,4240,1986
20230830,144800,834028220,4240,4240,4240,4240,0
20230830,144700,834028220,4240,4240,4240,4240,0
20230830,144600,834028220,4240,4235,4240,4235,4425
20230830,144500,815269680,4240,4245,4245,4235,3028
20230830,144400,802435550,4245,4245,4245,4245,129
20230830,144300,801887945,4245,4235,4245,4235,9578
20230830,144200,761282675,4235,4235,4235,4235,269
20230830,144100,760143460,4235,4235,4235,4235,1884
20230830,144000,752164720,4230,4230,4230,4230,150
20230830,143900,751530220,4230,4230,4230,4230,409
20230830,143800,749800150,4225,4225,4225,4225,0
20230830,143700,749800150,4225,4225,4225,4225,1
20230830,143600,749795925,4225,4225,4225,4225,11
20230830,143500,749749450,4225,4225,4225,4225,602
20230830,143400,747206000,4225,4225,4225,4225,123
20230830,143300,746686325,4225,4225,4225,4225,200
20230830,143200,745841325,4225,4225,4225,4225,500
20230830,143100,743728825,4225,4225,4225,4225,0
20230830,143000,743728825,4225,4225,4225,4225,10
20230830,142900,743686575,4225,4230,4230,4225,2684
20230830,142800,732340480,4230,4230,4230,4230,0
20230830,142700,732340480,4230,4235,4235,4230,17
20230830,142600,732268565,4230,4230,4230,4230,0
20230830,142500,732268565,4230,4230,4230,4230,0
20230830,142400,732268565,4230,4230,4230,4230,328
20230830,142300,730881125,4235,4235,4235,4235,1
20230830,142200,730876890,4230,4230,4230,4230,53
20230830,142100,730652700,4235,4235,4235,4235,3
20230830,142000,730639995,4230,4230,4230,4230,0
20230830,141900,730639995,4230,4230,4230,4230,0
20230830,141800,730639995,4230,4230,4230,4230,540
20230830,141700,728355795,4230,4230,4230,4230,616
20230830,141600,725750115,4235,4235,4235,4235,0
20230830,141500,725750115,4235,4235,4235,4235,0
20230830,141400,725750115,4235,4235,4235,4235,0
20230830,141300,725750115,4235,4235,4235,4235,0
20230830,141200,725750115,4235,4235,4235,4235,1019
20230830,141100,721434650,4230,4230,4230,4230,131
20230830,141000,720880520,4230,4230,4230,4230,5085
20230830,140900,699370970,4230,4230,4230,4230,2841
20230830,140800,687353540,4230,4235,4235,4230,617
20230830,140700,684740660,4235,4235,4235,4235,1306
20230830,140600,679209750,4235,4235,4235,4235,30
20230830,140500,679082700,4235,4235,4235,4235,1042
20230830,140400,674669830,4235,4235,4235,4235,1
20230830,140300,674665595,4235,4235,4235,4235,50
20230830,140200,674453845,4235,4235,4240,4235,504
20230830,140100,672317780,4235,4235,4235,4235,908
20230830,140000,668472400,4240,4240,4240,4240,1
20230830,135900,668468160,4240,4240,4240,4240,0
20230830,135800,668468160,4240,4240,4240,4240,109
20230830,135700,668006000,4240,4240,4240,4240,1
20230830,135600,668001760,4240,4240,4240,4240,1068
20230830,135500,663473440,4240,4240,4240,4240,1
20230830,135400,663469200,4240,4240,4240,4240,10
20230830,135300,663426800,4235,4235,4235,4235,1009
20230830,135200,659153685,4235,4235,4235,4235,28
20230830,135100,659035105,4235,4235,4235,4235,0
20230830,135000,659035105,4235,4235,4235,4235,97
20230830,134900,658624310,4240,4240,4240,4240,0
20230830,134800,658624310,4240,4240,4240,4240,2
20230830,134700,658615830,4240,4240,4240,4240,0
20230830,134600,658615830,4240,4240,4240,4240,0
20230830,134500,658615830,4240,4235,4240,4235,44
20230830,134400,658429370,4240,4240,4240,4240,0
20230830,134300,658429370,4240,4240,4240,4240,0
20230830,134200,658429370,4240,4235,4240,4235,221
20230830,134100,657492930,4235,4235,4235,4235,175
20230830,134000,656751805,4235,4235,4235,4235,235
20230830,133900,655756580,4235,4235,4235,4235,0
20230830,133800,655756580,4235,4235,4235,4235,0
20230830,133700,655756580,4235,4235,4235,4235,0
20230830,133600,655756580,4235,4235,4235,4235,1
20230830,133500,655752345,4235,4235,4235,4235,0
20230830,133400,655752345,4235,4235,4235,4235,0
20230830,133300,655752345,4235,4235,4235,4235,79
20230830,133200,655417780,4235,4235,4235,4235,48
20230830,133100,655214500,4235,4235,4235,4235,481
20230830,133000,653177465,4235,4235,4240,4235,1364
20230830,132900,647400620,4235,4235,4235,4235,135
20230830,132800,646828895,4235,4235,4235,4235,0
20230830,132700,646828895,4235,4235,4235,4235,9
20230830,132600,646790780,4235,4235,4235,4235,24
20230830,132500,646689140,4235,4235,4235,4235,0
20230830,132400,646689140,4235,4235,4235,4235,528
20230830,132300,644453060,4235,4235,4235,4235,902
20230830,132200,640633090,4235,4245,4245,4235,3323
20230830,132100,626560055,4245,4245,4245,4245,0
20230830,132000,626560055,4245,4245,4245,4245,21
20230830,131900,626470910,4230,4230,4230,4230,0
20230830,131800,626470910,4230,4230,4230,4230,0
20230830,131700,626470910,4230,4230,4230,4230,26
20230830,131600,626360930,4230,4245,4245,4230,574
20230830,131500,623927295,4240,4245,4245,4240,97
20230830,131400,623515555,4250,4250,4250,4250,112
20230830,131300,623039555,4250,4250,4250,4250,37
20230830,131200,622882305,4255,4255,4255,4255,229
20230830,131100,621907910,4255,4250,4255,4250,6854
20230830,131000,592775630,4250,4245,4250,4245,10024
20230830,130900,550223715,4245,4240,4245,4240,11
20230830,130800,550177035,4245,4245,4245,4245,0
20230830,130700,550177035,4245,4245,4245,4245,0
20230830,130600,550177035,4245,4240,4245,4240,61
20230830,130500,549918260,4240,4240,4240,4240,5
20230830,130400,549897060,4240,4235,4240,4235,2394
20230830,130300,539751680,4235,4230,4235,4230,536
20230830,130200,537481885,4225,4225,4225,4225,0
20230830,130100,537481885,4225,4225,4225,4225,0
20230830,130000,537481885,4225,4225,4225,4225,21
20230830,125900,537393160,4225,4225,4225,4225,0
20230830,125800,537393160,4225,4225,4225,4225,0
20230830,125700,537393160,4225,4225,4225,4225,0
20230830,125600,537393160,4225,4225,4225,4225,0
20230830,125500,537393160,4225,4225,4225,4225,400
20230830,125400,535703160,4225,4225,4225,4225,0
20230830,125300,535703160,4225,4225,4225,4225,0
20230830,125200,535703160,4225,4230,4230,4225,348
20230830,125100,534231235,4230,4230,4230,4230,2
20230830,125000,534222775,4235,4235,4235,4235,2
20230830,124900,534214305,4230,4235,4235,4230,1202
20230830,124800,529129340,4235,4235,4235,4235,0
20230830,124700,529129340,4235,4235,4235,4235,135
20230830,124600,528557615,4240,4240,4240,4240,70
20230830,124500,528260815,4240,4245,4245,4240,55
20230830,124400,528027455,4245,4245,4245,4245,84
20230830,124300,527670875,4245,4245,4245,4245,0
20230830,124200,527670875,4245,4245,4245,4245,10
20230830,124100,527628425,4245,4245,4245,4245,0
20230830,124000,527628425,4245,4235,4245,4235,270
20230830,123900,526483155,4240,4240,4240,4240,412
20230830,123800,524736275,4235,4235,4235,4235,0
20230830,123700,524736275,4235,4235,4235,4235,0
20230830,123600,524736275,4235,4235,4235,4235,357
20230830,123500,523224380,4230,4230,4230,4230,1
20230830,123400,523220150,4230,4230,4230,4230,0
20230830,123300,523220150,4230,4230,4230,4230,0
20230830,123200,523220150,4230,4230,4230,4230,34
20230830,123100,523076330,4230,4230,4230,4230,85
20230830,123000,522716780,4230,4230,4230,4230,1
20230830,122900,522712550,4235,4235,4235,4235,0
20230830,122800,522712550,4235,4235,4235,4235,1
20230830,122700,522708315,4235,4235,4235,4235,330
20230830,122600,521310765,4240,4240,4240,4240,2645
20230830,122500,510095965,4240,4240,4240,4240,0
20230830,122400,510095965,4240,4240,4240,4240,100
20230830,122300,509671965,4240,4240,4240,4240,190
20230830,122200,508866365,4235,4240,4240,4235,1039
20230830,122100,504463630,4240,4240,4240,4240,94
20230830,122000,504065070,4240,4230,4240,4230,332
20230830,121900,502659390,4230,4230,4230,4230,0
20230830,121800,502659390,4230,4230,4230,4230,639
20230830,121700,499956420,4230,4230,4230,4230,0
20230830,121600,499956420,4230,4230,4230,4230,1
20230830,121500,499952190,4230,4230,4230,4230,3
20230830,121400,499939500,4230,4230,4230,4230,0
20230830,121300,499939500,4230,4230,4230,4230,1
20230830,121200,499935270,4225,4225,4225,4225,0
20230830,121100,499935270,4225,4225,4225,4225,0
20230830,121000,499935270,4225,4225,4225,4225,0
20230830,120900,499935270,4225,4225,4225,4225,0
20230830,120800,499935270,4225,4225,4225,4225,117
20230830,120700,499440945,4225,4230,4230,4225,28
20230830,120600,499322595,4230,4230,4230,4230,0
20230830,120500,499322595,4230,4230,4230,4230,514
20230830,120400,497148375,4235,4235,4235,4235,9
20230830,120300,497110260,4240,4240,4240,4240,0
20230830,120200,497110260,4240,4230,4240,4230,3037
20230830,120100,484242455,4225,4225,4225,4225,0
20230830,120000,484242455,4225,4225,4225,4225,1
20230830,115900,484238230,4230,4230,4230,4230,0
20230830,115800,484238230,4230,4225,4230,4225,5
20230830,115700,484217100,4225,4225,4225,4225,12
20230830,115600,484166400,4230,4230,4230,4230,0
20230830,115500,484166400,4230,4230,4230,4230,0
20230830,115400,484166400,4230,4230,4230,4230,0
20230830,115300,484166400,4230,4230,4230,4230,1
20230830,115200,484162170,4230,4230,4230,4230,300
20230830,115100,482893170,4230,4230,4230,4230,0
20230830,115000,482893170,4230,4230,4230,4230,0
20230830,114900,482893170,4230,4235,4235,4230,10
20230830,114800,482850845,4235,4235,4235,4235,0
20230830,114700,482850845,4235,4235,4235,4235,1
20230830,114600,482846610,4235,4235,4240,4235,363
20230830,114500,481307535,4235,4235,4235,4235,10
20230830,114400,481265185,4235,4235,4240,4235,34
20230830,114300,481121110,4235,4235,4235,4235,1
20230830,114200,481116875,4240,4235,4240,4235,34
20230830,114100,480972720,4235,4235,4235,4235,1
20230830,114000,480968485,4240,4235,4240,4235,69
20230830,113900,480675940,4240,4240,4240,4240,0
20230830,113800,480675940,4240,4240,4240,4240,0
20230830,113700,480675940,4240,4235,4240,4235,65
20230830,113600,480400655,4235,4235,4235,4235,89
20230830,113500,480023740,4240,4230,4240,4230,1295
20230830,113400,474539985,4220,4225,4225,4220,300
20230830,113300,473273630,4225,4225,4225,4225,46
20230830,113200,473079280,4225,4225,4225,4225,46
20230830,113100,472884930,4230,4230,4230,4230,916
20230830,113000,469010250,4225,4225,4225,4225,0
20230830,112900,469010250,4225,4230,4230,4225,706
20230830,112800,466025125,4230,4230,4230,4230,0
20230830,112700,466025125,4230,4230,4230,4230,0
20230830,112600,466025125,4230,4230,4230,4230,0
20230830,112500,466025125,4230,4230,4230,4230,0
20230830,112400,466025125,4230,4230,4230,4230,0
20230830,112300,466025125,4230,4230,4230,4230,0
20230830,112200,466025125,4230,4230,4230,4230,0
20230830,112100,466025125,4230,4230,4230,4230,10
20230830,112000,465982825,4230,4230,4230,4230,0
20230830,111900,465982825,4230,4230,4230,4230,0
20230830,111800,465982825,4230,4230,4230,4230,0
20230830,111700,465982825,4230,4230,4230,4230,0
20230830,111600,465982825,4230,4230,4230,4230,0
20230830,111500,465982825,4230,4230,4230,4230,50
20230830,111400,465771325,4240,4240,4240,4240,0
20230830,111300,465771325,4240,4240,4240,4240,0
20230830,111200,465771325,4240,4235,4240,4230,354
20230830,111100,464272005,4235,4220,4235,4220,1262
20230830,111000,458939200,4220,4220,4220,4220,0
20230830,110900,458939200,4220,4220,4220,4220,37
20230830,110800,458783060,4225,4225,4225,4225,732
20230830,110700,455690360,4225,4225,4225,4225,388
20230830,110600,454051060,4225,4225,4225,4225,0
20230830,110500,454051060,4225,4225,4225,4225,0
20230830,110400,454051060,4225,4225,4225,4225,0
20230830,110300,454051060,4225,4225,4225,4225,100
20230830,110200,453628560,4230,4230,4230,4230,0
20230830,110100,453628560,4230,4230,4230,4230,0
20230830,110000,453628560,4230,4230,4230,4230,2
20230830,105900,453620100,4235,4235,4235,4235,11
20230830,105800,453573515,4235,4235,4235,4235,1
20230830,105700,453569280,4230,4230,4235,4230,247
20230830,105600,452524460,4230,4235,4235,4230,135
20230830,105500,451953395,4235,4235,4240,4235,251
20230830,105400,450890375,4235,4235,4240,4235,1059
20230830,105300,446405505,4235,4240,4240,4235,1058
20230830,105200,441924515,4250,4235,4250,4235,556
20230830,105100,439568240,4235,4220,4235,4220,569
20230830,105000,437162695,4225,4225,4225,4225,222
20230830,104900,436224745,4230,4225,4230,4225,504
20230830,104800,434095325,4230,4230,4235,4230,514
20230830,104700,431921100,4225,4225,4225,4225,6
20230830,104600,431895750,4225,4225,4225,4225,65
20230830,104500,431621125,4230,4225,4230,4225,167
20230830,104400,430915445,4225,4225,4225,4225,100
20230830,104300,430492945,4225,4225,4225,4225,149
20230830,104200,429863420,4225,4225,4225,4225,323
20230830,104100,428498745,4225,4230,4230,4225,2000
20230830,104000,420048650,4235,4235,4235,4235,0
20230830,103900,420048650,4235,4230,4235,4230,71
20230830,103800,419748265,4230,4230,4230,4230,945
20230830,103700,415750915,4230,4230,4230,4230,1008
20230830,103600,411487075,4230,4230,4230,4230,257
20230830,103500,410399965,4230,4230,4230,4230,100
20230830,103400,409976965,4230,4230,4230,4230,300
20230830,103300,408707965,4230,4230,4230,4230,2000
20230830,103200,400247965,4230,4235,4235,4230,2545
20230830,103100,389475120,4235,4235,4235,4235,2142
20230830,103000,380403750,4235,4240,4240,4235,4454
20230830,102900,361537970,4245,4245,4245,4240,2334
20230830,102800,351639250,4250,4250,4250,4250,96
20230830,102700,351231250,4250,4245,4250,4245,1079
20230830,102600,346647005,4245,4245,4245,4245,961
20230830,102500,342567560,4240,4240,4240,4240,91
20230830,102400,342181720,4240,4230,4240,4230,10041
20230830,102300,299659730,4230,4230,4230,4230,2059
20230830,102200,290950160,4230,4230,4230,4230,1236
20230830,102100,285721880,4230,4230,4230,4230,152
20230830,102000,285078920,4235,4240,4240,4235,2917
20230830,101900,272723010,4235,4235,4235,4235,100
20230830,101800,272299510,4235,4230,4235,4230,1087
20230830,101700,267701475,4230,4230,4230,4230,0
20230830,101600,267701475,4230,4230,4230,4230,11
20230830,101500,267654945,4230,4230,4230,4230,1215
20230830,101400,262515495,4225,4225,4225,4225,0
20230830,101300,262515495,4225,4225,4225,4225,1007
20230830,101200,258260920,4225,4225,4225,4225,0
20230830,101100,258260920,4225,4225,4225,4225,87
20230830,101000,257893345,4225,4225,4225,4225,23
20230830,100900,257796170,4220,4220,4220,4220,1139
20230830,100800,252989590,4215,4220,4220,4215,2437
20230830,100700,242712200,4220,4215,4220,4215,149
20230830,100600,242083565,4215,4215,4215,4215,16
20230830,100500,242016125,4215,4215,4215,4215,0
20230830,100400,242016125,4215,4215,4215,4215,206
20230830,100300,241147835,4215,4215,4215,4215,2
20230830,100200,241139405,4220,4215,4220,4215,557
20230830,100100,238791145,4220,4220,4220,4215,205
20230830,100000,237926070,4220,4225,4225,4220,1462
20230830,095900,231756305,4220,4220,4220,4220,62
20230830,095800,231494665,4225,4225,4225,4225,127
20230830,095700,230958090,4220,4220,4220,4220,1099
20230830,095600,226320310,4220,4220,4220,4220,368
20230830,095500,224767350,4225,4225,4225,4225,1601
20230830,095400,218003125,4230,4230,4230,4230,0
20230830,095300,218003125,4230,4230,4230,4230,262
20230830,095200,216894865,4235,4235,4235,4235,21
20230830,095100,216805930,4235,4235,4235,4235,0
20230830,095000,216805930,4235,4235,4235,4235,11
20230830,094900,216759345,4225,4225,4225,4225,0
20230830,094800,216759345,4225,4225,4225,4225,22
20230830,094700,216666395,4220,4220,4220,4220,2217
20230830,094600,207310655,4225,4220,4225,4220,136
20230830,094500,206736235,4225,4225,4225,4225,686
20230830,094400,203837885,4225,4230,4230,4225,3000
20230830,094300,191156090,4235,4235,4235,4235,21
20230830,094200,191067155,4240,4240,4240,4240,0
20230830,094100,191067155,4240,4240,4240,4240,1
20230830,094000,191062915,4235,4235,4235,4235,86
20230830,093900,190698705,4240,4230,4245,4230,3236
20230830,093800,176962840,4225,4225,4225,4225,1080
20230830,093700,172399840,4225,4220,4225,4215,924
20230830,093600,168502585,4215,4220,4220,4215,1564
20230830,093500,161903340,4225,4225,4225,4225,0
20230830,093400,161903340,4225,4230,4230,4225,4248
20230830,093300,143942845,4235,4240,4240,4235,576
20230830,093200,141503480,4235,4250,4250,4235,1962
20230830,093100,133177455,4250,4250,4250,4250,894
20230830,093000,129377955,4250,4250,4250,4250,655
20230830,092900,126594205,4240,4240,4240,4240,0
20230830,092800,126594205,4240,4240,4240,4240,2
20230830,092700,126585725,4240,4235,4240,4235,764
20230830,092600,123346415,4230,4230,4230,4230,117
20230830,092500,122851505,4235,4235,4235,4235,0
20230830,092400,122851505,4235,4235,4235,4235,382
20230830,092300,121233735,4235,4235,4235,4235,0
20230830,092200,121233735,4235,4235,4235,4235,78
20230830,092100,120903405,4235,4240,4240,4235,292
20230830,092000,119666780,4240,4240,4240,4240,0
20230830,091900,119666780,4240,4240,4240,4240,501
20230830,091800,117542540,4240,4245,4245,4240,778
20230830,091700,114241565,4245,4250,4250,4245,1240
20230830,091600,108971815,4255,4265,4265,4255,3452
20230830,091500,94268785,4270,4260,4275,4260,3011
20230830,091400,81398965,4260,4250,4260,4250,1113
20230830,091300,76658595,4260,4255,4265,4255,1002
20230830,091200,72390075,4265,4265,4265,4265,100
20230830,091100,71963575,4265,4265,4265,4265,8
20230830,091000,71929455,4265,4260,4265,4245,2021
20230830,090900,63324160,4265,4260,4280,4245,7746
20230830,090800,30384640,4280,4240,4280,4240,1066
20230830,090700,25841545,4240,4240,4240,4235,12
20230830,090600,25790715,4230,4220,4235,4220,1148
20230830,090500,20940975,4220,4220,4220,4215,121
20230830,090400,20430880,4220,4220,4225,4220,106
20230830,090300,19983555,4220,4220,4225,4220,1088
20230830,090200,15392185,4225,4225,4225,4220,147
20230830,090100,14771360,4230,4220,4230,4220,1421
20230830,090000,8773380,4220,4220,4220,4220,2079